Aisha Steel Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	12.240	12.470	12.060	12.410	12.410	845,539
2022-03-08	12.010	12.490	12.010	12.240	12.240	2,347,329
2022-03-07	12.800	12.800	12.040	12.120	12.120	5,247,761
2022-03-04	12.750	13.100	12.700	12.900	12.900	3,110,283
2022-03-03	13.170	13.170	12.600	12.640	12.640	2,988,266
2022-03-02	13.150	13.300	12.610	13.040	13.040	2,091,558
2022-03-01	13.150	13.300	12.800	13.150	13.150	1,878,644
2022-02-28	13.010	13.350	12.280	13.110	13.110	5,878,302
2022-02-25	13.240	13.400	13.100	13.250	13.250	1,841,209
2022-02-24	13.470	13.690	13.100	13.170	13.170	2,379,437
2022-02-23	14.190	14.190	13.800	14.030	14.030	629,891
2022-02-22	14.300	14.300	13.850	14.060	14.060	1,644,616
2022-02-21	14.360	14.590	14.250	14.450	14.450	661,127
2022-02-18	14.360	14.550	14.350	14.430	14.430	1,063,287
2022-02-17	14.270	14.550	14.270	14.500	14.500	589,114
2022-02-16	14.310	14.540	14.310	14.480	14.480	271,980
2022-02-15	14.210	14.620	14.120	14.520	14.520	940,323
2022-02-14	15.180	15.180	14.010	14.300	14.300	1,410,622
2022-02-11	14.850	15.250	14.660	15.060	15.060	2,850,029
2022-02-10	15.100	15.150	14.810	14.870	14.870	4,282,741
2022-02-09	15.380	15.570	14.970	15.000	15.000	4,373,821
2022-02-08	15.500	15.500	15.200	15.380	15.380	548,217
2022-02-07	15.700	15.700	15.270	15.310	15.310	1,139,165
2022-02-04	15.900	15.900	15.520	15.560	15.560	349,904
2022-02-03	16.120	16.260	15.700	15.760	15.760	1,786,605
2022-02-02	15.700	16.100	15.500	16.040	16.040	7,891,384
2022-02-01	15.600	15.780	15.500	15.580	15.580	4,793,099
2022-01-31	15.350	15.750	15.350	15.670	15.670	2,420,867
2022-01-28	15.380	15.690	15.000	15.280	15.280	2,547,870
2022-01-27	15.650	15.670	15.270	15.330	15.330	367,858
2022-01-26	15.450	15.650	15.300	15.530	15.530	576,912
2022-01-25	15.300	15.800	15.300	15.500	15.500	4,309,017
2022-01-24	15.400	15.450	15.130	15.230	15.230	669,845
2022-01-21	15.400	15.750	15.350	15.480	15.480	2,574,743
2022-01-20	14.750	15.340	14.350	15.270	15.270	1,214,902
2022-01-19	15.500	15.500	14.810	14.960	14.960	1,795,500
2022-01-18	15.510	15.510	15.050	15.150	15.150	337,025
2022-01-17	15.250	15.640	14.930	15.330	15.330	1,309,607
2022-01-14	15.750	15.950	15.200	15.260	15.260	1,135,500
2022-01-13	16.000	16.000	15.690	15.730	15.730	555,000
2022-01-12	16.170	16.350	15.900	15.960	15.960	1,656,000
2022-01-11	16.190	16.200	15.810	16.070	16.070	1,200,000
2022-01-10	15.700	16.220	15.530	16.140	16.140	2,391,000
2022-01-07	15.490	15.910	15.490	15.700	15.700	984,000
2022-01-06	15.800	15.810	15.130	15.460	15.460	2,556,000
2022-01-05	16.300	16.350	15.750	15.850	15.850	1,758,000
2022-01-04	15.600	16.290	15.570	16.100	16.100	4,923,500
2022-01-03	14.990	15.750	14.900	15.570	15.570	5,051,500
2021-12-31	14.510	15.570	14.150	15.060	15.060	6,519,000
2021-12-30	14.830	15.150	14.490	14.540	14.540	2,308,000
2021-12-29	14.200	14.800	14.180	14.720	14.720	937,000
2021-12-28	14.330	14.350	14.030	14.270	14.270	385,000
2021-12-27	14.350	14.350	14.100	14.210	14.210	441,500
2021-12-24	14.550	14.600	14.350	14.380	14.380	216,500
2021-12-23	14.500	14.700	14.450	14.600	14.600	594,500
2021-12-22	14.750	14.850	14.450	14.490	14.490	1,139,000
2021-12-21	14.670	15.300	14.670	14.860	14.860	2,756,500
2021-12-20	14.250	15.090	14.030	14.900	14.900	4,840,000
2021-12-17	13.590	14.350	13.300	14.230	14.230	4,469,000
2021-12-16	14.190	14.200	13.400	13.480	13.480	1,593,500

← NewerPage 20 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-10-20	2.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.